EthenaENA/USDT
$0.151450
约 ¥1.0904
-4.58%
24H涨跌
开盘价$0.158720
价格变化$-0.007270
加权均价$0.151450
前收盘价$0.158720
买一价 / 数量$0.151410 / 2,138.7900
卖一价 / 数量$0.151450 / 314.8700
买卖价差$0.000040
窗口开始
窗口结束2026-10-10 01:09:53
首笔成交ID0
末笔成交ID0
接口来源ouyigw+coingecko
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 | 成交额 | 成交笔数 |
|---|---|---|---|---|---|---|---|
| 2026-10-05 08:00 | $0.241400 | $0.262700 | $0.194100 | $0.214400 | 1,026,902,893.65 | $234.62M | 1,165,651 |
| 2026-09-28 08:00 | $0.272400 | $0.281100 | $0.227900 | $0.241400 | 1,498,017,524.64 | $380.69M | 2,019,042 |
| 2026-09-21 08:00 | $0.216800 | $0.294600 | $0.198300 | $0.272500 | 2,122,026,540.61 | $498.68M | 2,842,651 |
| 2026-09-14 08:00 | $0.136100 | $0.230700 | $0.134800 | $0.216900 | 2,263,031,179.75 | $391.06M | 2,333,403 |
| 2026-09-07 08:00 | $0.176200 | $0.177800 | $0.135300 | $0.136100 | 1,397,894,399.87 | $214.74M | 1,108,389 |
| 2026-08-31 08:00 | $0.148100 | $0.188900 | $0.145600 | $0.176200 | 1,839,185,454.80 | $300.46M | 1,526,936 |
| 2026-08-24 08:00 | $0.161600 | $0.189900 | $0.134900 | $0.148200 | 2,853,703,505.83 | $454.72M | 2,443,085 |
| 2026-08-17 08:00 | $0.082300 | $0.183500 | $0.081600 | $0.161600 | 3,153,577,442.53 | $439.87M | 2,368,805 |
| 2026-08-10 08:00 | $0.086500 | $0.091700 | $0.081100 | $0.082400 | 495,280,165.36 | $43.28M | 194,032 |
| 2026-08-03 08:00 | $0.089400 | $0.098200 | $0.085700 | $0.086600 | 817,336,286.82 | $74.92M | 341,664 |